股票概览
58.52
+0.07%
+0.04
58.48
开盘价
59.39
最高价
57.51
最低价
2,447
成交量
数据更新至: 2025-03-25
技术指标
59.68
MA5 (5日均线)
60.46
MA10 (10日均线)
61.73
MA20 (20日均线)
K线图
成交量与均线
历史交易数据
| 交易日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 涨跌幅 | 成交量 | 成交额 |
|---|---|---|---|---|---|---|---|
| 2025-03-25 | 58.48 | 59.39 | 57.51 | 58.52 | +0.07% | 2,447 | 14,260,279 |
| 2025-03-24 | 58.7 | 59.51 | 57.77 | 58.48 | -1.08% | 3,910 | 22,901,024 |
| 2025-03-21 | 60.76 | 61.3 | 58.88 | 59.12 | -3.19% | 4,714 | 28,149,484 |
| 2025-03-20 | 61.54 | 62 | 60.83 | 61.07 | -0.26% | 3,616 | 22,184,212 |
| 2025-03-19 | 62.53 | 62.89 | 61.01 | 61.23 | -1.61% | 3,654 | 22,549,541 |
| 2025-03-18 | 61.64 | 62.89 | 61.12 | 62.23 | +1.47% | 5,121 | 31,840,027 |
| 2025-03-17 | 61.22 | 62 | 60.07 | 61.33 | +0.94% | 4,815 | 29,458,531 |
| 2025-03-14 | 60.3 | 61.31 | 58.99 | 60.76 | +0.9% | 7,463 | 45,216,592 |
| 2025-03-13 | 61.29 | 61.99 | 59.3 | 60.22 | -2.24% | 6,678 | 40,205,707 |
| 2025-03-12 | 62.47 | 63.22 | 61.52 | 61.6 | -1.38% | 4,397 | 27,310,810 |
| 2025-03-11 | 62.79 | 63.56 | 61.3 | 62.46 | -1.84% | 7,179 | 44,624,661 |
| 2025-03-10 | 64.5 | 65.88 | 63.12 | 63.63 | -1.06% | 6,366 | 40,714,984 |
| 2025-03-07 | 62.88 | 65.83 | 62.63 | 64.31 | +1.79% | 9,048 | 58,545,271 |
| 2025-03-06 | 61.9 | 63.5 | 61 | 63.18 | +3.18% | 7,640 | 48,059,708 |
| 2025-03-05 | 63.6 | 63.6 | 60.52 | 61.23 | -1.75% | 6,411 | 39,538,955 |
| 2025-03-04 | 60.91 | 62.98 | 60.51 | 62.32 | +1.25% | 5,739 | 35,622,764 |
| 2025-03-03 | 61.5 | 63.26 | 60.69 | 61.55 | -0.37% | 8,157 | 50,722,424 |
| 2025-02-28 | 64.5 | 65.85 | 60.72 | 61.78 | -4.69% | 13,354 | 83,857,494 |
| 2025-02-27 | 65.6 | 65.6 | 62 | 64.82 | -0.03% | 12,791 | 81,676,270 |
| 2025-02-26 | 63.5 | 65.98 | 63.3 | 64.84 | +2.92% | 16,531 | 107,036,086 |
| 2025-02-25 | 64 | 66.92 | 63 | 63 | -5.13% | 21,698 | 140,582,862 |
| 2025-02-24 | 59 | 70.32 | 58.8 | 66.41 | +13.33% | 37,908 | 246,922,042 |
| 2025-02-21 | 57.98 | 58.88 | 56.56 | 58.6 | +1.24% | 10,915 | 63,258,072 |
| 2025-02-20 | 54.44 | 58.67 | 54.03 | 57.88 | +7.19% | 13,265 | 75,782,677 |
| 2025-02-19 | 53.02 | 54.53 | 52.5 | 54 | +1.87% | 4,624 | 24,820,643 |
| 2025-02-18 | 55.12 | 55.2 | 52.57 | 53.01 | -3.35% | 4,956 | 26,567,067 |
| 2025-02-17 | 55.2 | 56.5 | 54.2 | 54.85 | -0.62% | 5,596 | 31,046,245 |
| 2025-02-14 | 54.01 | 56 | 54.01 | 55.19 | +2.34% | 6,215 | 34,464,980 |
| 2025-02-13 | 55.45 | 55.5 | 53.6 | 53.93 | -2.74% | 4,032 | 21,968,077 |
| 2025-02-12 | 54.35 | 55.6 | 54.13 | 55.45 | +1.43% | 3,718 | 20,458,482 |
| 2025-02-11 | 56 | 56 | 54.33 | 54.67 | -1.48% | 2,598 | 14,239,617 |
| 2025-02-10 | 54.04 | 56.02 | 53.2 | 55.49 | +3.05% | 7,299 | 40,018,677 |
| 2025-02-07 | 52.74 | 54.48 | 52.74 | 53.85 | +1.83% | 4,871 | 26,173,537 |
| 2025-02-06 | 51.25 | 53.18 | 50.46 | 52.88 | +4.3% | 4,793 | 24,961,842 |
| 2025-02-05 | 49.87 | 51.05 | 49.7 | 50.7 | +2.01% | 2,892 | 14,579,422 |
| 2025-01-27 | 50.41 | 51.19 | 49.7 | 49.7 | -0.86% | 2,658 | 13,376,005 |
| 2025-01-24 | 51.03 | 51.36 | 49.72 | 50.13 | -1.84% | 5,088 | 25,618,803 |
| 2025-01-23 | 51.58 | 52.29 | 51.01 | 51.07 | -0.35% | 2,725 | 14,103,475 |
| 2025-01-22 | 51.6 | 51.85 | 50.7 | 51.25 | -0.66% | 2,199 | 11,254,786 |
| 2025-01-21 | 51.83 | 52.44 | 50.65 | 51.59 | +0.08% | 3,000 | 15,399,052 |
| 2025-01-20 | 51.61 | 52.78 | 51.35 | 51.55 | -0.12% | 3,428 | 17,834,847 |
| 2025-01-17 | 51.41 | 52.27 | 50.72 | 51.61 | +0.7% | 2,573 | 13,271,476 |
| 2025-01-16 | 51.51 | 53.26 | 51.09 | 51.25 | -1.35% | 3,630 | 18,875,552 |
| 2025-01-15 | 52.57 | 52.66 | 51.28 | 51.95 | -1.01% | 2,485 | 12,860,184 |
| 2025-01-14 | 51.33 | 52.5 | 50.89 | 52.48 | +2.78% | 5,019 | 26,139,266 |
| 2025-01-13 | 50.77 | 51.88 | 49.8 | 51.06 | +0.55% | 3,234 | 16,424,484 |
| 2025-01-10 | 52.2 | 52.97 | 50.48 | 50.78 | -3.28% | 3,302 | 16,992,612 |
| 2025-01-09 | 53.1 | 53.11 | 52.01 | 52.5 | -1.13% | 3,235 | 16,996,081 |
| 2025-01-08 | 54.2 | 54.22 | 51.58 | 53.1 | -2.75% | 3,666 | 19,347,286 |
| 2025-01-07 | 54.51 | 54.78 | 52.6 | 54.6 | +0.53% | 4,193 | 22,416,972 |
| 2025-01-06 | 54.48 | 55.24 | 53.68 | 54.31 | -0.02% | 3,149 | 17,112,263 |
| 2025-01-03 | 56 | 56 | 54 | 54.32 | -2.18% | 2,516 | 13,824,692 |
| 2025-01-02 | 57 | 57.98 | 55.02 | 55.53 | -2.48% | 4,085 | 23,014,256 |
| 2024-12-31 | 59.33 | 59.33 | 56.93 | 56.94 | -3.1% | 3,146 | 18,192,437 |
| 2024-12-30 | 57.83 | 59.55 | 57.21 | 58.76 | +1.63% | 3,600 | 21,061,870 |
| 2024-12-27 | 57.8 | 58.48 | 57.03 | 57.82 | +0.38% | 2,446 | 14,176,975 |
| 2024-12-26 | 58.33 | 58.33 | 57.1 | 57.6 | -0.1% | 2,248 | 12,955,654 |
| 2024-12-25 | 58.5 | 59.43 | 57.19 | 57.66 | -1.44% | 1,960 | 11,327,390 |
| 2024-12-24 | 57.43 | 58.63 | 57.43 | 58.5 | +0.86% | 3,188 | 18,517,420 |
| 2024-12-23 | 60.48 | 61 | 57.09 | 58 | -3.64% | 5,279 | 30,831,866 |
| 2024-12-20 | 59.28 | 61.35 | 59.28 | 60.19 | +1.55% | 4,904 | 29,690,288 |
| 2024-12-19 | 60.3 | 61.58 | 58.6 | 59.27 | -1.84% | 3,689 | 21,945,747 |
| 2024-12-18 | 59.97 | 61.28 | 59.56 | 60.38 | +0.7% | 2,481 | 15,016,933 |
| 2024-12-17 | 60.36 | 61.4 | 59.16 | 59.96 | -1.54% | 3,157 | 18,970,934 |
| 2024-12-16 | 61.6 | 61.88 | 60.27 | 60.9 | -1.69% | 3,034 | 18,511,225 |
| 2024-12-13 | 63.17 | 63.17 | 61 | 61.95 | -1.98% | 4,954 | 30,596,887 |
| 2024-12-12 | 61.68 | 63.98 | 61.65 | 63.2 | +1.77% | 6,295 | 39,492,617 |
| 2024-12-11 | 62.05 | 62.52 | 61.3 | 62.1 | +0.34% | 3,838 | 23,759,337 |
| 2024-12-10 | 63.6 | 64.43 | 61.82 | 61.89 | +0.15% | 5,155 | 32,438,808 |
| 2024-12-09 | 64.14 | 64.98 | 61.5 | 61.8 | -2.52% | 6,987 | 44,003,034 |
| 2024-12-06 | 61.98 | 64.9 | 61.27 | 63.4 | +2.29% | 8,311 | 52,445,788 |
| 2024-12-05 | 60.6 | 63.78 | 60.6 | 61.98 | -0.03% | 6,720 | 41,914,224 |
| 2024-12-04 | 62.26 | 63.5 | 60.97 | 62 | -1.37% | 9,343 | 57,656,617 |
| 2024-12-03 | 65 | 65.77 | 62 | 62.86 | +4.82% | 15,552 | 100,047,322 |
| 2024-12-02 | 58.51 | 60.96 | 58.28 | 59.97 | +2.51% | 4,838 | 28,908,413 |
| 2024-11-29 | 57.42 | 58.9 | 56.59 | 58.5 | +2.36% | 3,681 | 21,422,303 |
| 2024-11-28 | 58.09 | 58.82 | 57.1 | 57.15 | -1.12% | 3,117 | 18,055,860 |
| 2024-11-27 | 57.03 | 57.8 | 55.31 | 57.8 | +1.92% | 3,996 | 22,604,062 |
| 2024-11-26 | 56.8 | 58.77 | 56.68 | 56.71 | -0.25% | 4,258 | 24,535,920 |
| 2024-11-25 | 56.83 | 57.11 | 55.55 | 56.85 | +1.5% | 3,519 | 19,848,993 |
| 2024-11-22 | 59.7 | 59.7 | 55.76 | 56.01 | -6.18% | 6,776 | 38,940,413 |
| 2024-11-21 | 60.16 | 60.87 | 59.07 | 59.7 | -0.83% | 5,416 | 32,399,742 |
| 2024-11-20 | 58.85 | 61.31 | 58.48 | 60.2 | +2.21% | 6,752 | 40,516,460 |
| 2024-11-19 | 58.41 | 59.36 | 57.33 | 58.9 | +1.48% | 5,770 | 33,739,578 |
| 2024-11-18 | 60.98 | 62 | 57.99 | 58.04 | -4.3% | 5,758 | 34,265,105 |
| 2024-11-15 | 63.7 | 63.92 | 60.43 | 60.65 | -5.12% | 7,014 | 43,676,011 |
| 2024-11-14 | 65.89 | 67.6 | 63.5 | 63.92 | -4.38% | 6,681 | 43,830,081 |
| 2024-11-13 | 66.14 | 67.94 | 64.36 | 66.85 | +2.33% | 10,493 | 69,650,964 |
| 2024-11-12 | 65.31 | 68.38 | 64.28 | 65.33 | +0.54% | 13,761 | 91,223,659 |
| 2024-11-11 | 59.56 | 65.42 | 59.56 | 64.98 | +7.42% | 12,385 | 77,848,331 |
| 2024-11-08 | 60.52 | 62.38 | 59.74 | 60.49 | +1.14% | 8,858 | 53,700,882 |
| 2024-11-07 | 57.45 | 59.87 | 57.2 | 59.81 | +3.59% | 7,248 | 42,845,650 |
| 2024-11-06 | 58.39 | 59.69 | 57.31 | 57.74 | -0.62% | 5,713 | 33,428,659 |
| 2024-11-05 | 56.33 | 58.56 | 55.82 | 58.1 | +3.14% | 6,573 | 37,865,527 |
| 2024-11-04 | 54.72 | 56.66 | 54.72 | 56.33 | +3% | 4,827 | 27,101,348 |
| 2024-11-01 | 56 | 56.79 | 54.48 | 54.69 | -2.96% | 7,289 | 40,270,813 |
| 2024-10-31 | 57.1 | 57.74 | 55.63 | 56.36 | -2.66% | 12,696 | 71,455,892 |
| 2024-10-30 | 58.23 | 58.82 | 57 | 57.9 | -1.21% | 6,444 | 37,330,058 |
| 2024-10-29 | 62.37 | 62.85 | 58.61 | 58.61 | -5.56% | 9,106 | 54,477,820 |
| 2024-10-28 | 61.19 | 62.2 | 60.08 | 62.06 | +1.44% | 6,892 | 42,320,566 |
| 2024-10-25 | 59.61 | 62.45 | 59.08 | 61.18 | +3.5% | 8,837 | 54,030,166 |
| 2024-10-24 | 60.35 | 61 | 58.8 | 59.11 | -2.54% | 5,224 | 31,092,957 |
| 2024-10-23 | 61.11 | 61.99 | 60.03 | 60.65 | -0.82% | 6,131 | 37,315,324 |
| 2024-10-22 | 59.6 | 62.43 | 58.97 | 61.15 | +2.6% | 6,642 | 40,599,309 |
| 2024-10-21 | 59 | 61.22 | 57.55 | 59.6 | +1.41% | 8,097 | 48,183,968 |
| 2024-10-18 | 53.2 | 60.5 | 53.2 | 58.77 | +6.84% | 9,499 | 54,157,007 |
| 2024-10-17 | 57 | 57 | 55 | 55.01 | -1.24% | 4,431 | 24,747,577 |
| 2024-10-16 | 56 | 57.88 | 55.17 | 55.7 | -1.45% | 4,111 | 23,040,327 |
| 2024-10-15 | 58.2 | 59.5 | 56.52 | 56.52 | -2.42% | 4,585 | 26,562,433 |
| 2024-10-14 | 57.18 | 58.6 | 55.11 | 57.92 | +1.22% | 5,256 | 29,993,439 |
| 2024-10-11 | 60.8 | 60.8 | 56.56 | 57.22 | -6.4% | 6,084 | 35,288,996 |
| 2024-10-10 | 64.88 | 65.99 | 60 | 61.13 | -4.23% | 9,650 | 60,500,383 |
| 2024-10-09 | 71 | 73.5 | 63.52 | 63.83 | -15.27% | 13,818 | 93,818,572 |
| 2024-10-08 | 76.68 | 76.68 | 69.01 | 75.33 | +17.7% | 18,770 | 137,702,797 |
其他热门股票数据
也许您对以下股票的历史数据也感兴趣：